Bed Bath & Beyond (NQ: BBBY )

26.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 61.55 61.63 60.17 60.70 2,803,875 -0.62(-1.01%)
Jan 30, 2012 62.14 62.14 60.41 61.32 2,380,650 -1.22(-1.95%)
Jan 27, 2012 61.77 62.77 61.77 62.54 1,292,349 +0.28(+0.45%)
Jan 26, 2012 63.32 63.32 61.84 62.26 2,390,746 -0.67(-1.06%)
Jan 25, 2012 62.75 63.07 61.82 62.93 2,193,248 +0.08(+0.13%)
Jan 24, 2012 61.96 63.06 61.83 62.85 2,259,986 +0.84(+1.35%)
Jan 23, 2012 61.74 62.27 61.30 62.01 2,085,779 +0.29(+0.47%)
Jan 20, 2012 63.29 63.60 61.50 61.72 2,750,216 -1.47(-2.33%)
Jan 19, 2012 62.08 63.32 61.63 63.19 3,598,485 +1.49(+2.41%)
Jan 18, 2012 59.76 61.94 59.65 61.70 2,906,317 +1.87(+3.13%)
Jan 17, 2012 59.65 60.14 59.49 59.83 2,595,127 +0.81(+1.37%)
Jan 13, 2012 59.53 59.91 58.89 59.02 2,635,184 -0.78(-1.30%)
Jan 12, 2012 60.21 60.28 58.72 59.80 3,722,500 -1.00(-1.64%)
Jan 11, 2012 60.74 61.28 60.60 60.80 1,788,067 +0.16(+0.26%)
Jan 10, 2012 60.11 60.68 59.81 60.64 2,792,624 +0.99(+1.66%)
Jan 09, 2012 60.00 60.22 58.97 59.65 1,655,148 -0.29(-0.48%)
Jan 06, 2012 59.97 60.25 59.49 59.94 2,794,525 +0.20(+0.33%)
Jan 05, 2012 59.20 60.00 58.86 59.74 2,316,812 +0.30(+0.50%)
Jan 04, 2012 58.39 60.00 58.36 59.45 3,742,194 +1.47(+2.54%)
Dec 30, 2011 58.68 58.84 57.97 57.97 1,539,830 -0.65(-1.11%)
Dec 29, 2011 57.92 58.63 57.78 58.62 1,521,821 +0.74(+1.28%)
Dec 28, 2011 57.82 58.16 57.41 57.88 2,497,098 +0.24(+0.42%)
Dec 27, 2011 57.58 57.83 57.08 57.64 3,901,723 +0.18(+0.31%)
Dec 23, 2011 57.83 57.85 56.95 57.46 3,283,172 -3.97(-6.46%)
Dec 21, 2011 61.95 62.41 60.57 61.43 3,094,944 -0.12(-0.19%)
Dec 20, 2011 61.14 62.27 61.14 61.55 2,721,675 +0.87(+1.43%)
Dec 19, 2011 61.13 61.81 60.54 60.68 2,135,256 -0.54(-0.88%)
Dec 16, 2011 61.67 62.34 60.95 61.22 3,654,602 +0.05(+0.08%)
Dec 15, 2011 60.99 61.69 60.45 61.17 1,526,884 +0.51(+0.84%)
Dec 14, 2011 61.08 61.14 60.15 60.66 1,586,198 -0.47(-0.77%)
Dec 13, 2011 62.77 62.77 60.82 61.13 1,394,777 -1.33(-2.13%)
Dec 12, 2011 62.92 62.92 61.96 62.46 1,621,726 -0.76(-1.20%)
Dec 09, 2011 62.38 63.38 62.20 63.22 1,406,133 +1.25(+2.02%)
Dec 08, 2011 62.30 62.72 61.88 61.97 2,460,184 -0.86(-1.37%)
Dec 07, 2011 61.65 63.13 61.53 62.83 2,100,119 +0.95(+1.54%)
Dec 06, 2011 62.36 62.57 61.61 61.88 1,198,542 -0.32(-0.51%)
Dec 05, 2011 61.70 62.25 61.33 62.20 1,835,107 +1.39(+2.29%)
Dec 02, 2011 60.73 61.25 60.59 60.81 1,354,870 +0.70(+1.16%)
Dec 01, 2011 60.27 61.03 60.03 60.11 2,132,007 -0.40(-0.66%)
Nov 30, 2011 61.19 61.37 59.75 60.51 3,080,227 +0.82(+1.37%)
Nov 29, 2011 59.64 60.24 59.23 59.69 1,942,495 +0.19(+0.32%)
Nov 28, 2011 59.37 60.65 59.18 59.50 2,994,942 +1.60(+2.76%)
Nov 25, 2011 58.10 58.74 57.89 57.90 554,153 -0.29(-0.50%)
Nov 23, 2011 58.12 59.12 58.02 58.19 1,542,439 -0.43(-0.73%)
Nov 22, 2011 59.20 59.67 58.57 58.62 1,807,280 -0.58(-0.98%)
Nov 21, 2011 59.20 59.66 58.29 59.20 1,238,716 -0.79(-1.32%)
Nov 18, 2011 60.13 60.31 59.46 59.99 1,816,981 -0.18(-0.30%)
Nov 17, 2011 60.74 61.58 59.70 60.17 2,489,653 -0.44(-0.73%)
Nov 16, 2011 61.19 61.72 60.37 60.61 1,610,473 -0.98(-1.59%)
Nov 15, 2011 61.04 61.92 60.93 61.59 1,898,904 +0.35(+0.57%)
Nov 14, 2011 61.72 62.13 60.90 61.24 1,533,286 -0.68(-1.10%)
Nov 11, 2011 60.43 62.08 60.26 61.92 1,871,449 +2.18(+3.65%)
Nov 10, 2011 62.26 62.26 59.21 59.74 4,266,603 -1.73(-2.81%)
Nov 09, 2011 62.42 62.98 61.13 61.47 1,957,041 -1.97(-3.11%)
Nov 08, 2011 63.27 63.83 62.30 63.44 1,807,127 +0.48(+0.76%)
Nov 07, 2011 62.20 62.98 61.47 62.96 1,714,367 +0.93(+1.50%)
Nov 04, 2011 61.53 62.13 61.09 62.03 1,187,755 +0.04(+0.06%)
Nov 03, 2011 62.26 62.33 61.08 61.99 2,356,428 +0.09(+0.15%)
Nov 02, 2011 62.22 62.38 61.24 61.90 1,708,312 +0.38(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.